KissMeData/096870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2335	2310	2385	2265	54860	127704715	00	0.00	N	3	0
3	20241028	2335	2270	2345	2180	80050	182515780	00	0.00	N	2	65
4	20241021	2270	2280	2390	2150	73617	167395715	00	0.00	N	5	-55
5	20241014	2325	2455	2455	2300	31007	74047125	00	0.00	N	5	-135
6	20241007	2460	2420	2545	2410	24198	60074550	00	0.00	N	2	40
7	20240930	2420	2505	2590	2360	46433	113736110	00	0.00	N	5	-85
8	20240923	2505	2455	2550	2325	120567	290325795	00	0.00	N	2	45
9	20240919	2460	2455	2470	2405	13475	32887015	00	0.00	N	2	40
10	20240909	2420	2240	2425	2210	124420	285883185	00	0.00	N	2	165
11	20240902	2255	2520	2545	2185	204663	479167070	00	0.00	N	5	-240
12	20240826	2495	2435	2850	2400	442306	1171741365	00	0.00	N	2	60
13	20240819	2435	2605	2620	2345	78138	192424810	00	0.00	N	5	-155
14	20240812	2590	2555	2675	2540	38396	99911705	00	0.00	N	2	35
15	20240805	2555	2705	2745	2155	116863	287987510	00	0.00	N	5	-200
16	20240729	2755	2780	2820	2720	68113	188481570	00	0.00	N	5	-25
17	20240722	2780	2790	2815	2680	73042	200330090	00	0.00	N	5	-10
18	20240715	2790	2875	2950	2740	47608	135679305	00	0.00	N	5	-110
19	20240708	2900	2795	2980	2765	53397	153946825	00	0.00	N	2	105
20	20240701	2795	2830	2855	2745	73019	203376625	00	0.00	N	5	-60
21	20240624	2855	2805	2880	2760	63323	178364845	00	0.00	N	2	25
22	20240617	2830	2870	2905	2810	57392	163411155	00	0.00	N	5	-65
23	20240610	2895	2945	2945	2815	107179	305782250	00	0.00	N	5	-65
24	20240603	2960	2860	2980	2815	105638	302455520	00	0.00	N	2	95
25	20240527	2865	2850	2960	2815	137769	395052930	00	0.00	N	5	-10
26	20240520	2875	2980	2980	2780	195663	559051525	00	0.00	N	5	-115
27	20240513	2990	3140	3150	2905	101926	309170945	00	0.00	N	5	-170
28	20240507	3160	3120	3220	3105	100788	318927555	00	0.00	N	2	40
29	20240429	3120	3185	3240	3080	119115	375118550	00	0.00	N	5	-65
30	20240422	3185	3040	3245	3010	177948	555831745	00	0.00	N	2	115
31	20240415	3070	3135	3325	2955	123017	384748145	00	0.00	N	5	-65
32	20240408	3135	2980	3200	2980	99942	310283575	00	0.00	N	2	155
33	20240401	2980	3095	3300	2940	245335	763986495	00	0.00	N	5	-115
34	20240325	3095	3100	3230	2985	156633	482294605	00	0.00	N	5	-5
35	20240318	3100	2840	3195	2830	162945	485601675	00	0.00	N	2	260
36	20240311	2840	2810	2875	2720	86420	241186110	00	0.00	N	2	25
37	20240304	2815	2795	2900	2785	106623	300112110	00	0.00	N	3	0
38	20240226	2815	2775	2835	2750	78267	217648845	00	0.00	N	2	40
39	20240219	2775	2870	2950	2740	220407	624875630	00	0.00	N	5	-95
40	20240213	2870	2870	2915	2740	103784	293225325	00	0.00	N	3	0
41	20240205	2870	2940	2970	2820	104020	299179080	00	0.00	N	5	-35
42	20240129	2905	3145	3150	2850	120441	357825270	00	0.00	N	5	-195
43	20240122	3100	3005	3145	2940	77756	235973330	00	0.00	N	2	115
44	20240115	2985	2945	3060	2830	58656	172028925	00	0.00	N	2	30
45	20240108	2955	3090	3105	2955	40389	122709160	00	0.00	N	5	-135
46	20240102	3090	2990	3120	2990	78587	238906850	00	0.00	N	2	100
47	20231226	2990	3010	3020	2900	64683	189531310	00	0.00	N	5	-20
48	20231218	3010	3005	3200	2850	68332	205198760	00	0.00	N	3	0
49	20231211	3010	2995	3035	2920	72233	216070305	00	0.00	N	2	15
50	20231204	2995	2820	3040	2790	73706	212257640	00	0.00	N	2	170
51	20231127	2825	2930	2930	2800	104326	296227035	00	0.00	N	5	-105
52	20231120	2930	2980	3035	2850	113471	332142580	00	0.00	N	5	-55
53	20231113	2985	2885	3070	2855	99831	295587145	00	0.00	N	2	85
54	20231106	2900	2930	3015	2845	78080	228836325	00	0.00	N	5	-25
55	20231030	2925	2705	2990	2695	86765	244556365	00	0.00	N	2	190
56	20231023	2735	2905	2960	2660	147669	411743655	00	0.00	N	5	-195
57	20231016	2930	3090	3130	2840	41449	123470720	00	0.00	N	5	-160
58	20231010	3090	2945	3180	2895	61653	184637260	00	0.00	N	2	225
59	20231004	2865	2975	2975	2795	78564	224800620	00	0.00	N	5	-115
60	20230925	2980	2910	3005	2885	55494	162447865	00	0.00	N	2	70
61	20230918	2910	3220	3220	2910	130545	398191145	00	0.00	N	5	-310
62	20230911	3220	3265	3265	3110	86574	275064960	00	0.00	N	5	-45
63	20230904	3265	3275	3395	3165	93078	304894115	00	0.00	N	5	-10
64	20230828	3275	3125	3540	3105	126606	416914120	00	0.00	N	2	170
65	20230821	3105	3110	3270	3085	73691	231579380	00	0.00	N	5	-15
66	20230814	3120	3365	3430	3090	51770	167079470	00	0.00	N	5	-245
67	20230807	3365	3315	3410	3235	67941	225562025	00	0.00	N	2	50
68	20230731	3315	3420	3470	3250	123805	413507720	00	0.00	N	5	-55
69	20230724	3370	3420	3430	2980	263236	845747625	00	0.00	N	5	-50
70	20230717	3420	3620	3620	3410	96627	336667085	00	0.00	N	5	-200
71	20230710	3620	3580	3700	3540	98032	353193320	00	0.00	N	3	0
72	20230703	3620	3705	3835	3540	149007	549889165	00	0.00	N	5	-50
73	20230626	3670	3755	3850	3600	166279	617120450	00	0.00	N	5	-80
74	20230619	3750	3645	3795	3520	181728	664736405	00	0.00	N	2	120
75	20230612	3630	3675	3795	3605	108808	399353065	00	0.00	N	5	-45
76	20230605	3675	3645	3885	3620	330432	1241364595	00	0.00	N	2	30
77	20230530	3645	3650	3685	3460	97168	348551365	00	0.00	N	5	-5
78	20230522	3650	3690	3750	3560	194161	708745320	00	0.00	N	5	-40
79	20230515	3690	3605	3800	3415	120350	430521695	00	0.00	N	2	85
80	20230508	3605	3545	3680	3545	70900	256540980	00	0.00	N	2	60
81	20230502	3545	3585	3685	3515	95513	345386890	00	0.00	N	5	-40
82	20230424	3585	3590	3795	3540	205000	743063550	00	0.00	N	5	-40
83	20230417	3625	3770	3945	3555	329832	1239519760	00	0.00	N	5	-130
84	20230410	3755	3725	3815	3485	331028	1222601400	00	0.00	N	2	95
85	20230403	3660	3780	4380	3600	1844787	7327243250	00	0.00	N	5	-100
86	20230327	3760	3655	3880	3585	166972	623053355	00	0.00	N	2	125
87	20230320	3635	3670	3765	3515	137410	498786965	00	0.00	N	5	-35
88	20230313	3670	3635	3695	3500	151187	541358875	00	0.00	N	5	-60
89	20230306	3730	3900	3995	3690	103681	395501265	00	0.00	N	5	-170
90	20230227	3900	3740	3950	3665	134228	511606030	00	0.00	N	2	140
91	20230220	3760	3870	3985	3710	138192	527925810	00	0.00	N	5	-110
92	20230213	3870	3920	3970	3700	165445	635250195	00	0.00	N	5	-50
93	20230206	3920	4000	4095	3835	247514	973857400	00	0.00	N	5	-80
94	20230130	4000	3770	4115	3735	260598	1009071375	00	0.00	N	2	230
95	20230125	3770	3590	3850	3575	81328	300109330	00	0.00	N	2	195
96	20230116	3575	3715	3760	3520	94152	340439900	00	0.00	N	5	-140
97	20230109	3715	3665	3770	3575	134867	494419905	00	0.00	N	2	85
98	20230102	3630	3425	3645	3315	133701	461209500	00	0.00	N	2	170
99	20221226	3460	3485	3670	3445	79534	279938075	00	0.00	N	5	-60
100	20221219	3520	3855	3995	3500	202159	753345080	00	0.00	N	5	-335
101	20221212	3855	4065	4110	3820	140518	553133735	00	0.00	N	5	-180
102	20221205	4035	4250	4290	3800	173230	693851730	00	0.00	N	5	-215
103	20221128	4250	4055	4400	3935	236244	982361590	00	0.00	N	2	195
104	20221121	4055	4075	4175	3815	191289	758166165	00	0.00	N	5	-20
105	20221114	4075	4130	4260	3955	336251	1382322640	00	0.00	N	5	-55
106	20221107	4130	3770	4260	3770	370845	1490273300	00	0.00	N	2	360
107	20221031	3770	3790	3950	3715	228774	874205260	00	0.00	N	2	35
108	20221024	3735	3690	4030	3675	463030	1785643785	00	0.00	N	2	80
109	20221017	3655	3450	4600	3450	3402125	13791570415	00	0.00	N	2	205
110	20221011	3450	3660	3660	3205	187520	637147015	00	0.00	N	5	-210
111	20221004	3660	3535	3710	3430	166658	593422515	00	0.00	N	2	135
112	20220926	3525	3605	3800	3290	370304	1279488420	00	0.00	N	5	-180
113	20220919	3705	3720	3905	3605	209589	781916060	00	0.00	N	5	-35
114	20220913	3740	4095	4290	3710	539291	2149942180	00	0.00	N	5	-320
115	20220905	4060	3710	4460	3550	4724362	19690179800	00	0.00	N	2	280
116	20220829	3780	3875	3975	3665	165080	623354670	00	0.00	N	5	-100
117	20220822	3880	3905	4105	3610	518177	2011932235	00	0.00	N	5	-100
118	20220816	3980	3830	4550	3775	1667370	6874501140	00	0.00	N	2	220
119	20220808	3760	3770	3785	3585	60394	222561360	00	0.00	N	2	10
120	20220801	3750	3750	3840	3665	79565	297001605	00	0.00	N	3	0
121	20220725	3750	3705	3880	3630	97968	364520305	00	0.00	N	2	45
122	20220718	3705	3595	3850	3595	110461	410258770	00	0.00	N	2	125
123	20220711	3580	3685	3800	3475	70357	253143080	00	0.00	N	5	-105
124	20220704	3685	3395	3885	3265	115736	413659115	00	0.00	N	2	280
125	20220627	3405	3400	3700	3345	144989	508658275	00	0.00	N	2	125
126	20220620	3280	4030	4100	3115	407650	1453293325	00	0.00	N	5	-730
127	20220613	4010	4170	4770	3805	1529031	6628920000	00	0.00	N	5	-320
128	20220607	4330	4565	4700	4300	123939	551842595	00	0.00	N	5	-235
129	20220530	4565	4550	4680	4505	133963	612272070	00	0.00	N	2	25
130	20220523	4540	4705	4795	4320	129502	583846410	00	0.00	N	5	-120
131	20220516	4660	4870	4980	4600	254972	1224106340	00	0.00	N	5	-200
132	20220509	4860	4750	5130	4490	421570	2027102480	00	0.00	N	2	110
133	20220502	4750	4735	5190	4690	282304	1384353995	00	0.00	N	5	-35
134	20220425	4785	4840	4960	4625	228442	1083727445	00	0.00	N	5	-195
135	20220418	4980	4990	5250	4895	383610	1938604270	00	0.00	N	5	-70
136	20220411	5050	5060	5280	4755	253233	1267482570	00	0.00	N	5	-60
137	20220404	5110	5200	5490	5000	732110	3837049460	00	0.00	N	5	-80
138	20220328	5190	4435	5220	4415	585324	2858729220	00	0.00	N	2	730
139	20220321	4460	4500	4665	4420	158421	713763505	00	0.00	N	5	-25
140	20220314	4485	4280	4775	4155	279108	1225894505	00	0.00	N	2	215
141	20220307	4270	4405	4440	4115	182930	772429155	00	0.00	N	5	-190
142	20220228	4460	4260	4585	4190	173459	758693515	00	0.00	N	2	210
143	20220221	4250	4670	4670	4110	356461	1548021155	00	0.00	N	5	-430
144	20220214	4680	4415	4750	4150	256179	1121918235	00	0.00	N	2	205
145	20220207	4475	4730	4755	4425	232625	1067067120	00	0.00	N	5	-300
146	20220203	4775	4555	4800	4550	102305	476854595	00	0.00	N	2	270
147	20220124	4505	5040	5070	4215	366308	1693674280	00	0.00	N	5	-585
148	20220117	5090	5110	5300	4855	329585	1668210275	00	0.00	N	5	-40
149	20220110	5130	5090	5330	5030	291772	1504885620	00	0.00	N	2	80
150	20220103	5050	5020	5240	4895	422343	2137447300	00	0.00	N	2	30
151	20211227	5020	4975	5070	4905	239789	1196064665	00	0.00	N	2	45
152	20211220	4975	4845	5380	4840	1052266	5353232540	00	0.00	N	2	105
153	20211213	4870	5100	5100	4785	417704	2049566390	00	0.00	N	5	-260
154	20211206	5130	5080	5300	5000	427798	2191890670	00	0.00	N	2	50
155	20211129	5080	5180	5320	4505	1068930	5316348850	00	0.00	N	5	-420
156	20211122	5500	4795	6200	4775	5203624	29604231090	00	0.00	N	2	675
157	20211115	4825	4750	5080	4625	839578	4053758965	00	0.00	N	2	70
158	20211108	4755	4445	5380	4415	575591	2813986125	00	0.00	N	2	250
159	20211101	4505	4685	5000	4350	294324	1391407615	00	0.00	N	5	-225
160	20211025	4730	4605	4930	4590	180785	861326055	00	0.00	N	2	140
161	20211018	4590	4570	4770	4550	171112	793260070	00	0.00	N	2	40
162	20211012	4550	4285	4580	4225	184307	801565925	00	0.00	N	2	270
163	20211005	4280	4390	4390	3920	333313	1380922510	00	0.00	N	5	-120
164	20210927	4400	4915	4915	4330	398409	1841881160	00	0.00	N	5	-530
165	20210923	4930	5380	5380	4900	172619	874508110	00	0.00	N	5	-450
166	20210913	5380	5490	5530	5170	253157	1354762390	00	0.00	N	5	-110
167	20210906	5490	5780	5830	5360	274702	1521641950	00	0.00	N	5	-290
168	20210830	5780	5810	5950	5670	307044	1784617790	00	0.00	N	5	-30
169	20210823	5810	5340	5810	5200	280733	1551231520	00	0.00	N	2	470
170	20210817	5340	5580	5580	5140	596060	3192381420	00	0.00	N	5	-300
171	20210809	5640	6340	6470	5270	807652	4704266990	00	0.00	N	5	-700
172	20210802	6340	6050	6720	6000	716777	4532609080	00	0.00	N	2	230
173	20210726	6110	6260	6630	6090	655449	4145460560	00	0.00	N	5	-140
174	20210719	6250	5820	7080	5560	2081791	13198389540	00	0.00	N	2	420
175	20210712	5830	5370	7000	5330	1441394	8621091320	00	0.00	N	2	370